XSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	531.85	545.15	530.95	540.74	540.74	2.67%	110,387
Sep 24, 2026	518.68	527.19	515.99	526.70	526.70	-0.14%	116,841
Sep 23, 2026	535.24	535.85	521.05	527.44	527.44	-1.31%	158,032
Sep 22, 2026	521.34	535.06	520.95	534.45	534.45	1.89%	143,320
Sep 21, 2026	517.16	527.06	513.32	524.56	524.56	3.57%	85,095
Sep 18, 2026	503.78	506.96	498.70	506.66	506.48	1.48%	71,377
Sep 17, 2026	493.97	501.76	492.17	499.27	499.09	4.06%	91,622
Sep 16, 2026	487.26	489.15	474.00	479.80	479.63	-0.14%	109,121
Sep 15, 2026	478.93	485.00	475.90	480.49	480.32	1.24%	500,924
Sep 14, 2026	482.03	486.13	473.82	474.62	474.45	-6.12%	144,754
Sep 11, 2026	498.01	509.92	496.93	505.57	505.39	3.08%	74,944
Sep 10, 2026	483.83	494.98	480.76	490.47	490.29	-1.05%	91,399
Sep 9, 2026	492.41	503.80	492.41	495.65	495.47	-0.07%	45,216
Sep 8, 2026	499.80	503.69	494.56	495.98	495.80	0.92%	149,734
Sep 4, 2026	482.18	491.63	481.74	491.45	491.27	2.70%	48,042
Sep 3, 2026	474.00	479.29	466.34	478.52	478.35	0.30%	79,823
Sep 2, 2026	470.97	477.54	466.83	477.10	476.93	0.88%	90,376
Sep 1, 2026	473.94	475.38	467.05	472.93	472.76	-2.52%	158,556
Aug 31, 2026	483.02	486.11	480.36	485.14	484.96	0.68%	98,717
Aug 28, 2026	496.98	496.98	479.57	481.84	481.66	-3.68%	96,796
Aug 27, 2026	503.11	503.80	494.04	500.26	500.08	1.95%	77,586
Aug 26, 2026	489.54	496.40	486.65	490.71	490.53	-0.04%	57,463
Aug 25, 2026	493.00	493.00	484.94	490.93	490.75	1.94%	67,528
Aug 24, 2026	489.77	489.77	476.56	481.60	481.42	-3.34%	134,242
Aug 21, 2026	502.14	504.30	492.19	498.23	498.05	0.30%	39,121
Aug 20, 2026	500.41	505.50	493.68	496.74	496.56	-1.30%	86,812
Aug 19, 2026	522.07	523.86	497.70	503.30	503.12	-2.79%	55,101
Aug 18, 2026	529.95	531.53	512.37	517.74	517.55	-5.75%	63,867
Aug 17, 2026	550.40	558.64	549.34	549.34	549.14	0.93%	76,836
Aug 14, 2026	536.00	544.29	533.37	544.29	544.09	1.72%	75,685
Aug 13, 2026	533.98	545.89	533.69	535.08	534.89	-0.95%	35,850
Aug 12, 2026	549.21	550.25	539.19	540.19	539.99	1.90%	43,717
Aug 11, 2026	533.38	537.34	527.21	530.11	529.92	0.90%	43,323
Aug 10, 2026	545.85	546.02	524.59	525.40	525.21	-3.54%	61,444
Aug 7, 2026	535.17	545.79	530.26	544.67	544.47	4.66%	108,550
Aug 6, 2026	506.04	532.00	502.90	520.42	520.23	2.22%	95,158
Aug 5, 2026	519.69	525.74	507.92	509.13	508.94	-3.12%	111,576
Aug 4, 2026	513.53	529.56	512.20	525.55	525.36	6.14%	192,180
Aug 3, 2026	478.15	499.56	473.40	495.16	494.98	1.58%	193,464
Jul 31, 2026	500.73	505.95	480.03	487.47	487.29	0.92%	52,014
Jul 30, 2026	467.02	483.64	464.96	483.04	482.86	7.48%	72,129
Jul 29, 2026	467.61	471.78	448.40	449.41	449.25	-4.68%	83,106
Jul 28, 2026	474.14	476.88	459.00	471.49	471.32	-4.33%	72,083
Jul 27, 2026	500.73	505.01	474.57	492.85	492.67	-0.30%	74,210
Jul 24, 2026	517.30	518.91	490.79	494.31	494.13	-5.55%	162,804
Jul 23, 2026	518.82	531.95	515.92	523.33	523.14	-1.21%	59,117
Jul 22, 2026	517.20	538.17	515.04	529.75	529.56	0.21%	57,325
Jul 21, 2026	521.39	529.57	515.87	528.66	528.47	5.44%	35,147
Jul 20, 2026	508.33	511.34	500.59	501.37	501.19	0.24%	62,158
Jul 17, 2026	486.91	511.17	478.17	500.19	500.01	-1.30%	120,025